Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.850 | 3.920 | 3.750 | 3.850 | 64,573 | -0.08(-2.04%) |
Jan 30, 2024 | 4.050 | 4.340 | 3.890 | 3.930 | 397,493 | -0.13(-3.20%) |
Jan 29, 2024 | 3.890 | 4.060 | 3.850 | 4.060 | 57,187 | +0.15(+3.84%) |
Jan 26, 2024 | 3.860 | 3.980 | 3.860 | 3.910 | 27,590 | +0.02(+0.51%) |
Jan 25, 2024 | 4.000 | 4.090 | 3.820 | 3.890 | 79,968 | -0.15(-3.71%) |
Jan 24, 2024 | 3.980 | 4.040 | 3.910 | 4.040 | 58,085 | -0.02(-0.49%) |
Jan 23, 2024 | 3.950 | 4.089 | 3.850 | 4.060 | 74,909 | +0.03(+0.74%) |
Jan 22, 2024 | 4.050 | 4.100 | 3.860 | 4.030 | 71,051 | +0.03(+0.75%) |
Jan 19, 2024 | 4.250 | 4.300 | 3.880 | 4.000 | 165,953 | -0.45(-10.11%) |
Jan 18, 2024 | 4.530 | 4.600 | 4.350 | 4.450 | 131,766 | -0.10(-2.20%) |
Jan 17, 2024 | 4.860 | 4.860 | 4.501 | 4.550 | 57,935 | -0.04(-0.87%) |
Jan 16, 2024 | 5.080 | 5.195 | 4.440 | 4.590 | 240,187 | -0.59(-11.39%) |
Jan 12, 2024 | 5.310 | 5.480 | 5.070 | 5.180 | 191,006 | -0.22(-4.07%) |
Jan 11, 2024 | 6.120 | 6.340 | 5.270 | 5.400 | 342,928 | -0.72(-11.76%) |
Jan 10, 2024 | 5.370 | 6.300 | 5.230 | 6.120 | 596,913 | +0.84(+15.91%) |
Jan 09, 2024 | 5.100 | 5.340 | 5.040 | 5.280 | 145,263 | +0.12(+2.33%) |
Jan 08, 2024 | 5.460 | 5.540 | 4.900 | 5.160 | 465,883 | +0.07(+1.38%) |
Jan 05, 2024 | 5.270 | 5.361 | 5.000 | 5.090 | 132,523 | -0.03(-0.59%) |
Jan 04, 2024 | 5.230 | 5.430 | 5.050 | 5.120 | 171,338 | -0.22(-4.12%) |
Jan 03, 2024 | 4.930 | 5.500 | 4.810 | 5.340 | 388,273 | +0.54(+11.25%) |
Jan 02, 2024 | 5.080 | 5.660 | 4.800 | 4.800 | 720,301 | -1.83(-27.60%) |
Dec 29, 2023 | 6.520 | 8.470 | 5.880 | 6.630 | 27,697,480 | +1.81(+37.55%) |
Dec 28, 2023 | 4.710 | 5.490 | 4.630 | 4.820 | 577,167 | +0.11(+2.34%) |
Dec 27, 2023 | 4.410 | 5.000 | 4.410 | 4.710 | 257,013 | +0.23(+5.13%) |
Dec 26, 2023 | 4.490 | 4.600 | 4.407 | 4.480 | 93,301 | -0.07(-1.54%) |
Dec 22, 2023 | 4.400 | 4.600 | 4.270 | 4.550 | 165,169 | +0.11(+2.48%) |
Dec 21, 2023 | 4.900 | 4.958 | 4.300 | 4.440 | 197,750 | -0.32(-6.72%) |
Dec 20, 2023 | 4.810 | 5.220 | 4.420 | 4.760 | 332,433 | +0.18(+3.93%) |
Dec 19, 2023 | 4.510 | 4.677 | 4.330 | 4.580 | 118,590 | +0.26(+6.02%) |
Dec 18, 2023 | 4.860 | 5.097 | 4.263 | 4.320 | 249,169 | -0.66(-13.25%) |
Dec 15, 2023 | 5.090 | 5.300 | 4.800 | 4.980 | 254,160 | -0.27(-5.14%) |
Dec 14, 2023 | 5.770 | 5.999 | 5.120 | 5.250 | 560,753 | -1.04(-16.53%) |
Dec 13, 2023 | 5.080 | 6.380 | 4.720 | 6.290 | 1,913,222 | +0.20(+3.28%) |
Dec 12, 2023 | 7.030 | 9.500 | 5.540 | 6.090 | 35,454,240 | +2.29(+60.26%) |
Dec 11, 2023 | 3.440 | 3.980 | 3.440 | 3.800 | 339,610 | +0.37(+10.79%) |
Dec 08, 2023 | 3.570 | 3.754 | 3.420 | 3.430 | 191,236 | -0.28(-7.55%) |
Dec 07, 2023 | 3.410 | 4.100 | 3.410 | 3.710 | 519,909 | +0.32(+9.44%) |
Dec 06, 2023 | 3.390 | 3.750 | 3.390 | 3.390 | 152,653 | -0.08(-2.31%) |
Dec 05, 2023 | 3.810 | 3.980 | 3.460 | 3.470 | 260,959 | -0.51(-12.81%) |
Dec 04, 2023 | 3.380 | 4.150 | 3.350 | 3.980 | 624,860 | +0.58(+17.06%) |
Dec 01, 2023 | 3.620 | 3.940 | 3.300 | 3.400 | 551,102 | -0.57(-14.36%) |
Nov 30, 2023 | 4.650 | 5.300 | 3.530 | 3.970 | 7,160,411 | +0.47(+13.43%) |
Nov 29, 2023 | 3.500 | 3.576 | 3.300 | 3.500 | 109,641 | +0.00(+0.00%) |
Nov 28, 2023 | 3.480 | 3.560 | 3.310 | 3.500 | 34,026 | -0.05(-1.41%) |
Nov 27, 2023 | 3.850 | 3.850 | 3.340 | 3.550 | 90,659 | -0.08(-2.20%) |
Nov 24, 2023 | 3.580 | 3.650 | 3.410 | 3.630 | 25,040 | +0.22(+6.45%) |
Nov 22, 2023 | 3.500 | 3.610 | 3.360 | 3.410 | 22,188 | -0.05(-1.45%) |
Nov 21, 2023 | 3.690 | 3.690 | 3.273 | 3.460 | 61,898 | -0.11(-3.08%) |
Nov 20, 2023 | 3.600 | 3.800 | 3.510 | 3.570 | 39,963 | +0.07(+2.00%) |
Nov 17, 2023 | 3.650 | 3.970 | 3.460 | 3.500 | 89,873 | -0.44(-11.17%) |
Nov 16, 2023 | 4.600 | 4.600 | 3.830 | 3.940 | 79,044 | -0.62(-13.60%) |
Nov 15, 2023 | 4.360 | 5.160 | 4.280 | 4.560 | 114,872 | -0.27(-5.59%) |
Nov 14, 2023 | 4.220 | 7.000 | 4.210 | 4.830 | 1,288,827 | +0.66(+15.83%) |
Nov 13, 2023 | 4.380 | 4.390 | 4.080 | 4.170 | 27,317 | +0.00(+0.00%) |
Nov 10, 2023 | 4.560 | 4.560 | 4.080 | 4.170 | 72,963 | -0.19(-4.33%) |
Nov 09, 2023 | 4.930 | 5.150 | 4.300 | 4.359 | 32,479 | -0.65(-13.00%) |
Nov 08, 2023 | 5.900 | 6.070 | 4.857 | 5.010 | 55,607 | -0.94(-15.80%) |
Nov 07, 2023 | 6.180 | 6.291 | 5.820 | 5.950 | 43,252 | -0.20(-3.25%) |
Nov 06, 2023 | 6.720 | 6.900 | 6.000 | 6.150 | 48,908 | -0.38(-5.82%) |
Nov 03, 2023 | 7.050 | 7.190 | 6.410 | 6.530 | 28,496 | -0.39(-5.64%) |
Nov 02, 2023 | 7.050 | 7.540 | 6.670 | 6.920 | 52,650 | +0.01(+0.14%) |